Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regis Corp (NY: RGS )

9.980 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.190 9.190 9.190 423,644 -0.04(-0.43%)
Dec 30, 2020 9.480 9.630 9.170 9.230 423,644 -0.15(-1.60%)
Dec 29, 2020 9.740 9.740 9.220 9.380 471,346 -0.24(-2.49%)
Dec 28, 2020 9.620 9.750 9.360 9.620 383,910 +0.14(+1.48%)
Dec 24, 2020 9.490 9.690 9.390 9.480 320,100 -0.05(-0.52%)
Dec 23, 2020 9.170 9.680 9.110 9.530 566,166 +0.36(+3.93%)
Dec 22, 2020 9.350 9.640 9.050 9.170 569,981 -0.09(-0.97%)
Dec 21, 2020 8.650 9.450 8.630 9.260 876,606 -0.14(-1.49%)
Dec 18, 2020 9.690 9.690 9.370 9.400 875,700 -0.30(-3.09%)
Dec 17, 2020 9.390 9.720 9.300 9.700 569,583 +0.31(+3.30%)
Dec 16, 2020 9.480 9.700 9.170 9.390 511,564 -0.03(-0.32%)
Dec 15, 2020 9.140 9.430 9.010 9.420 417,854 +0.36(+3.97%)
Dec 14, 2020 9.720 9.730 8.940 9.060 492,539 -0.38(-4.03%)
Dec 11, 2020 9.600 9.870 9.400 9.440 357,900 -0.31(-3.18%)
Dec 10, 2020 9.480 9.820 9.330 9.750 418,297 +0.18(+1.88%)
Dec 09, 2020 9.460 9.720 9.350 9.570 653,374 +0.27(+2.90%)
Dec 08, 2020 9.200 9.440 9.020 9.300 700,030 +0.08(+0.87%)
Dec 07, 2020 10.17 10.21 9.170 9.220 1,231,306 -0.94(-9.25%)
Dec 04, 2020 9.920 10.42 9.920 10.16 1,315,400 +0.36(+3.67%)
Dec 03, 2020 9.210 9.880 9.050 9.800 1,212,791 +0.70(+7.69%)
Dec 02, 2020 8.780 9.200 8.780 9.100 675,189 +0.32(+3.64%)
Dec 01, 2020 8.850 9.420 8.700 8.780 979,461 +0.29(+3.42%)
Nov 30, 2020 9.040 9.560 8.470 8.490 1,758,605 +0.06(+0.71%)
Nov 27, 2020 8.630 8.810 8.180 8.430 222,600 -0.21(-2.43%)
Nov 25, 2020 8.890 8.940 8.280 8.640 675,900 -0.36(-4.00%)
Nov 24, 2020 8.380 9.060 8.250 9.000 1,168,078 +0.89(+10.97%)
Nov 23, 2020 7.490 8.200 7.460 8.110 947,522 +0.79(+10.79%)
Nov 20, 2020 7.090 7.410 7.020 7.320 535,900 +0.12(+1.67%)
Nov 19, 2020 6.900 7.410 6.830 7.200 418,418 +0.31(+4.50%)
Nov 18, 2020 7.010 7.300 6.840 6.890 659,254 +0.02(+0.29%)
Nov 17, 2020 6.610 6.960 6.500 6.870 573,597 +0.15(+2.23%)
Nov 16, 2020 6.670 6.810 6.450 6.720 721,408 +0.44(+7.01%)
Nov 13, 2020 6.150 6.379 6.090 6.280 358,400 +0.19(+3.12%)
Nov 12, 2020 6.280 6.480 6.000 6.090 329,335 -0.35(-5.43%)
Nov 11, 2020 6.570 6.900 6.310 6.440 436,138 -0.04(-0.62%)
Nov 10, 2020 6.530 6.550 6.080 6.480 671,879 +0.00(+0.00%)
Nov 09, 2020 6.770 6.940 6.200 6.480 1,136,120 +1.07(+19.78%)
Nov 06, 2020 5.540 5.580 5.250 5.410 362,100 -0.08(-1.46%)
Nov 05, 2020 5.270 5.530 5.270 5.490 454,711 +0.23(+4.37%)
Nov 04, 2020 5.100 5.400 4.990 5.260 352,849 +0.00(+0.00%)
Nov 03, 2020 5.200 5.780 5.200 5.260 521,031 +0.14(+2.73%)
Nov 02, 2020 5.190 5.800 4.800 5.120 1,530,853 -0.42(-7.58%)
Oct 30, 2020 5.670 5.760 5.360 5.540 468,100 -0.13(-2.29%)
Oct 29, 2020 5.500 5.810 5.390 5.670 519,873 +0.23(+4.23%)
Oct 28, 2020 5.500 5.760 5.440 5.440 535,788 -0.30(-5.23%)
Oct 27, 2020 5.970 6.070 5.730 5.740 307,902 -0.22(-3.69%)
Oct 26, 2020 6.390 6.390 5.940 5.960 356,665 -0.55(-8.45%)
Oct 23, 2020 6.760 6.890 6.510 6.510 342,300 -0.18(-2.69%)
Oct 22, 2020 6.260 6.730 6.170 6.690 492,456 +0.04(+0.60%)
Oct 21, 2020 6.620 6.800 6.520 6.650 225,985 -0.02(-0.30%)
Oct 20, 2020 7.060 7.170 6.650 6.670 436,270 -0.33(-4.71%)
Oct 19, 2020 7.240 7.430 6.960 7.000 353,077 -0.23(-3.18%)
Oct 16, 2020 7.150 7.330 7.100 7.230 262,300 +0.14(+1.97%)
Oct 15, 2020 6.890 7.200 6.890 7.090 278,818 +0.03(+0.42%)
Oct 14, 2020 7.070 7.310 7.030 7.060 315,882 -0.05(-0.70%)
Oct 13, 2020 7.150 7.300 6.980 7.110 382,928 -0.14(-1.93%)
Oct 12, 2020 6.960 7.330 6.920 7.250 373,077 +0.25(+3.57%)
Oct 09, 2020 7.290 7.340 6.820 7.000 554,700 -0.17(-2.37%)
Oct 08, 2020 7.040 7.380 7.040 7.170 513,158 +0.21(+3.02%)
Oct 07, 2020 6.720 7.040 6.680 6.960 486,700 +0.24(+3.57%)
Oct 06, 2020 6.630 7.240 6.580 6.720 764,080 +0.19(+2.91%)
Oct 05, 2020 6.380 6.590 6.320 6.530 348,389 +0.15(+2.35%)
Oct 02, 2020 5.990 6.440 5.890 6.380 375,200 +0.15(+2.41%)
Oct 01, 2020 6.140 6.250 5.970 6.230 389,528 +0.09(+1.47%)
Sep 30, 2020 6.050 6.340 6.000 6.140 567,436 +0.14(+2.33%)
Sep 29, 2020 5.740 6.010 5.510 6.000 569,864 +0.24(+4.17%)
Sep 28, 2020 5.580 5.845 5.580 5.760 458,684 +0.30(+5.49%)
Sep 25, 2020 5.320 5.601 5.320 5.460 334,400 +0.11(+2.06%)
Sep 24, 2020 5.430 5.470 5.230 5.350 457,609 -0.07(-1.29%)
Sep 23, 2020 6.000 6.220 5.400 5.420 457,409 -0.56(-9.36%)
Sep 22, 2020 5.520 6.040 5.520 5.980 695,053 +0.47(+8.53%)
Sep 21, 2020 5.300 5.580 5.060 5.510 858,310 +0.01(+0.18%)
Sep 18, 2020 5.550 5.560 5.240 5.500 734,300 -0.01(-0.18%)
Sep 17, 2020 5.750 5.900 5.470 5.510 577,013 -0.29(-5.00%)
Sep 16, 2020 5.860 6.050 5.790 5.800 687,361 +0.02(+0.35%)
Sep 15, 2020 6.090 6.147 5.770 5.780 439,574 -0.24(-3.99%)
Sep 14, 2020 6.080 6.220 5.925 6.020 662,489 -0.03(-0.50%)
Sep 11, 2020 6.400 6.430 5.980 6.050 641,200 -0.30(-4.72%)
Sep 10, 2020 6.400 6.550 6.300 6.350 506,553 +0.01(+0.16%)
Sep 09, 2020 6.590 6.660 6.190 6.340 638,989 -0.12(-1.86%)
Sep 08, 2020 6.910 6.910 6.430 6.460 789,428 -0.51(-7.32%)
Sep 04, 2020 7.150 7.340 6.870 6.970 601,800 -0.12(-1.69%)
Sep 03, 2020 7.370 7.620 7.050 7.090 792,964 -0.24(-3.27%)
Sep 02, 2020 7.470 7.740 7.310 7.330 635,861 -0.19(-2.53%)
Sep 01, 2020 7.510 7.590 7.300 7.520 810,833 +0.13(+1.76%)
Aug 31, 2020 7.910 8.330 7.250 7.390 2,030,349 -1.69(-18.61%)
Aug 28, 2020 8.680 9.100 8.440 9.080 523,200 +0.54(+6.32%)
Aug 27, 2020 8.440 9.000 8.410 8.540 561,237 +0.22(+2.64%)
Aug 26, 2020 8.620 8.740 8.290 8.320 281,170 -0.34(-3.93%)
Aug 25, 2020 8.810 8.875 8.510 8.660 214,541 -0.07(-0.80%)
Aug 24, 2020 8.620 8.770 8.400 8.730 269,018 +0.20(+2.34%)
Aug 21, 2020 8.770 8.850 8.460 8.530 253,300 -0.25(-2.85%)
Aug 20, 2020 8.880 8.980 8.580 8.780 271,511 -0.26(-2.88%)
Aug 19, 2020 8.940 9.500 8.820 9.040 307,013 +0.12(+1.35%)
Aug 18, 2020 9.100 9.193 8.810 8.920 470,133 -0.11(-1.22%)
Aug 17, 2020 9.310 9.310 8.830 9.030 384,540 -0.28(-3.01%)
Aug 14, 2020 9.220 9.670 9.080 9.310 409,000 +0.00(+0.00%)
Aug 13, 2020 9.100 9.620 9.040 9.310 333,355 +0.17(+1.86%)
Aug 12, 2020 9.340 9.470 8.940 9.140 381,396 +0.01(+0.11%)
Aug 11, 2020 9.250 9.390 8.800 9.130 751,886 +0.07(+0.77%)
Aug 10, 2020 8.580 9.240 8.520 9.060 729,900 +0.58(+6.84%)
Aug 07, 2020 8.230 8.540 8.080 8.480 243,300 +0.21(+2.54%)
Aug 06, 2020 8.270 8.480 8.110 8.270 269,540 -0.02(-0.24%)
Aug 05, 2020 8.130 8.300 7.910 8.290 342,026 +0.29(+3.62%)
Aug 04, 2020 7.370 8.130 7.370 8.000 474,076 +0.59(+7.96%)
Aug 03, 2020 7.700 7.700 7.315 7.410 330,451 -0.27(-3.52%)
Jul 31, 2020 7.730 7.900 7.610 7.680 357,000 -0.16(-2.04%)
Jul 30, 2020 7.770 7.920 7.530 7.840 308,386 +0.02(+0.26%)
Jul 29, 2020 7.800 7.960 7.740 7.820 306,338 +0.10(+1.30%)
Jul 28, 2020 7.790 8.080 7.680 7.720 381,635 -0.11(-1.40%)
Jul 27, 2020 7.780 7.860 7.540 7.830 428,002 +0.02(+0.26%)
Jul 24, 2020 8.210 8.300 7.700 7.810 388,900 -0.36(-4.41%)
Jul 23, 2020 7.810 8.260 7.810 8.170 469,931 +0.28(+3.55%)
Jul 22, 2020 7.930 8.110 7.820 7.890 509,652 -0.10(-1.25%)
Jul 21, 2020 7.940 8.150 7.830 7.990 556,215 +0.20(+2.57%)
Jul 20, 2020 8.000 8.090 7.780 7.790 410,569 -0.28(-3.47%)
Jul 17, 2020 8.230 8.400 8.010 8.070 373,700 -0.16(-1.94%)
Jul 16, 2020 7.790 8.260 7.770 8.230 364,676 +0.28(+3.52%)
Jul 15, 2020 7.870 8.270 7.710 7.950 687,405 +0.40(+5.30%)
Jul 14, 2020 7.540 7.720 7.470 7.550 509,521 -0.10(-1.31%)
Jul 13, 2020 7.750 7.840 7.500 7.650 407,658 +0.04(+0.53%)
Jul 10, 2020 7.200 7.750 7.150 7.610 580,300 +0.35(+4.82%)
Jul 09, 2020 7.740 7.820 7.080 7.260 852,145 -0.51(-6.56%)
Jul 08, 2020 7.680 7.980 7.430 7.770 798,593 +0.08(+1.04%)
Jul 07, 2020 8.090 8.090 7.640 7.690 532,129 -0.60(-7.24%)
Jul 06, 2020 8.340 8.480 7.690 8.290 674,561 +0.20(+2.47%)
Jul 02, 2020 8.540 8.690 8.060 8.090 474,200 -0.01(-0.12%)
Jul 01, 2020 8.220 8.550 7.960 8.100 716,260 -0.08(-0.98%)
Jun 30, 2020 8.210 8.440 7.900 8.180 447,325 -0.17(-2.04%)
Jun 29, 2020 7.740 8.370 7.640 8.350 781,251 +0.78(+10.30%)
Jun 26, 2020 8.050 8.200 7.510 7.570 843,600 -0.50(-6.20%)
Jun 25, 2020 8.000 8.440 7.920 8.070 743,026 -0.23(-2.77%)
Jun 24, 2020 8.410 8.590 7.760 8.300 902,196 -0.42(-4.82%)
Jun 23, 2020 8.540 8.790 8.130 8.720 799,573 +0.35(+4.18%)
Jun 22, 2020 8.530 8.600 8.110 8.370 708,566 -0.25(-2.90%)
Jun 19, 2020 9.410 9.465 8.605 8.620 1,139,000 -0.67(-7.21%)
Jun 18, 2020 9.830 10.65 8.845 9.290 1,544,239 -0.06(-0.64%)
Jun 17, 2020 10.16 10.16 9.270 9.350 798,812 -0.80(-7.88%)
Jun 16, 2020 10.49 10.71 9.735 10.15 627,717 +0.28(+2.84%)
Jun 15, 2020 8.560 10.38 8.180 9.870 887,094 +0.73(+7.99%)
Jun 12, 2020 10.10 10.14 8.945 9.140 1,019,700 -0.07(-0.76%)
Jun 11, 2020 10.13 10.38 9.150 9.210 1,013,369 -1.90(-17.10%)
Jun 10, 2020 11.67 11.72 10.82 11.11 463,426 -0.55(-4.72%)
Jun 09, 2020 12.62 12.96 11.10 11.66 744,295 -1.53(-11.60%)
Jun 08, 2020 12.36 13.53 12.01 13.19 1,124,365 +1.43(+12.16%)
Jun 05, 2020 11.10 12.23 10.89 11.76 1,114,200 +1.33(+12.75%)
Jun 04, 2020 10.41 10.99 10.36 10.43 748,699 -0.20(-1.88%)
Jun 03, 2020 10.55 10.68 10.31 10.63 802,430 +0.38(+3.71%)
Jun 02, 2020 10.66 10.69 10.16 10.25 579,478 -0.30(-2.84%)
Jun 01, 2020 10.69 10.84 10.19 10.55 429,302 +0.03(+0.29%)
May 29, 2020 10.63 10.88 10.25 10.52 530,700 -0.32(-2.95%)
May 28, 2020 11.19 11.30 10.61 10.84 796,292 -0.30(-2.69%)
May 27, 2020 11.32 11.38 10.22 11.14 767,452 +0.22(+2.01%)
May 26, 2020 10.82 11.63 10.56 10.92 692,080 +0.57(+5.51%)
May 22, 2020 10.65 10.74 10.16 10.35 311,000 -0.30(-2.82%)
May 21, 2020 10.52 10.70 9.760 10.65 585,518 +0.08(+0.76%)
May 20, 2020 10.77 11.18 10.04 10.57 838,002 +0.09(+0.86%)
May 19, 2020 10.45 11.27 9.900 10.48 617,788 +0.20(+1.95%)
May 18, 2020 9.740 10.48 9.370 10.28 927,318 +1.43(+16.16%)
May 15, 2020 8.140 9.270 8.110 8.850 554,400 +0.75(+9.26%)
May 14, 2020 8.030 8.375 7.250 8.100 779,536 -0.13(-1.58%)
May 13, 2020 9.150 9.150 7.890 8.230 681,316 -0.96(-10.45%)
May 12, 2020 10.20 10.31 9.150 9.190 529,796 -0.98(-9.64%)
May 11, 2020 11.01 11.01 10.11 10.17 663,825 -0.93(-8.38%)
May 08, 2020 10.55 11.32 10.32 11.10 740,400 +1.04(+10.34%)
May 07, 2020 10.35 10.53 9.540 10.06 570,964 +0.04(+0.40%)
May 06, 2020 10.43 10.67 10.01 10.02 294,185 -0.23(-2.24%)
May 05, 2020 11.23 11.49 10.24 10.25 500,234 -0.49(-4.56%)
May 04, 2020 10.77 10.84 10.01 10.74 472,039 -0.44(-3.94%)
May 01, 2020 12.00 12.37 10.59 11.18 677,800 -1.24(-9.98%)
Apr 30, 2020 12.40 12.72 11.68 12.42 486,161 -0.35(-2.74%)
Apr 29, 2020 11.57 12.87 10.87 12.77 1,008,507 +1.57(+14.02%)
Apr 28, 2020 12.32 12.90 11.04 11.20 984,857 +0.00(+0.00%)
Apr 27, 2020 9.700 11.67 9.700 11.20 822,322 +1.75(+18.52%)
Apr 24, 2020 9.260 9.560 9.170 9.450 252,100 +0.24(+2.61%)
Apr 23, 2020 8.630 9.420 8.630 9.210 471,876 +0.61(+7.09%)
Apr 22, 2020 8.800 8.920 8.320 8.600 345,889 +0.08(+0.94%)
Apr 21, 2020 8.230 8.960 8.020 8.520 351,800 +0.10(+1.19%)
Apr 20, 2020 8.730 8.730 8.010 8.420 501,628 -0.37(-4.21%)
Apr 17, 2020 8.180 9.500 8.180 8.790 670,100 +1.35(+18.15%)
Apr 16, 2020 8.310 8.800 7.280 7.440 542,633 -0.83(-10.04%)
Apr 15, 2020 9.400 9.690 8.240 8.270 810,922 -1.75(-17.47%)
Apr 14, 2020 8.870 10.07 8.849 10.02 724,413 +1.59(+18.86%)
Apr 13, 2020 7.790 8.640 7.290 8.430 772,494 +0.67(+8.63%)
Apr 09, 2020 7.040 7.970 7.040 7.760 1,269,300 +1.01(+14.96%)
Apr 08, 2020 6.000 7.090 5.980 6.750 1,792,153 +0.74(+12.31%)
Apr 07, 2020 5.290 6.340 5.210 6.010 1,169,447 +0.97(+19.25%)
Apr 06, 2020 4.960 5.320 4.935 5.040 466,026 +0.34(+7.23%)
Apr 03, 2020 4.700 4.890 4.220 4.700 532,500 +0.07(+1.51%)
Apr 02, 2020 4.790 5.170 4.510 4.630 685,270 -0.34(-6.84%)
Apr 01, 2020 5.850 5.870 4.900 4.970 571,102 -0.94(-15.91%)
Mar 31, 2020 6.360 6.850 5.800 5.910 602,730 -0.42(-6.64%)
Mar 30, 2020 6.580 6.687 5.820 6.330 549,482 -0.24(-3.65%)
Mar 27, 2020 8.520 8.520 6.470 6.570 882,100 -2.21(-25.17%)
Mar 26, 2020 8.240 9.930 8.195 8.780 366,186 +0.62(+7.60%)
Mar 25, 2020 8.080 8.380 7.040 8.160 802,480 +0.31(+3.95%)
Mar 24, 2020 6.230 8.050 6.230 7.850 410,793 +1.88(+31.49%)
Mar 23, 2020 6.420 6.491 5.580 5.970 394,130 -0.56(-8.58%)
Mar 20, 2020 7.620 7.810 6.360 6.530 740,300 -1.15(-14.97%)
Mar 19, 2020 7.500 8.000 7.060 7.680 512,751 +0.15(+1.99%)
Mar 18, 2020 8.430 8.430 6.970 7.530 806,023 -1.42(-15.87%)
Mar 17, 2020 7.030 9.000 6.780 8.950 708,150 +1.98(+28.41%)
Mar 16, 2020 8.550 8.550 6.960 6.970 343,020 -2.24(-24.32%)
Mar 13, 2020 9.700 10.08 9.105 9.210 376,400 -0.13(-1.39%)
Mar 12, 2020 8.860 9.450 8.465 9.340 326,774 -0.10(-1.06%)
Mar 11, 2020 9.950 10.09 9.300 9.440 306,748 -0.74(-7.27%)
Mar 10, 2020 10.47 10.62 9.570 10.18 508,139 -0.11(-1.07%)
Mar 09, 2020 10.30 10.89 9.910 10.29 570,492 -0.59(-5.42%)
Mar 06, 2020 10.94 11.08 10.54 10.88 442,500 -0.34(-3.03%)
Mar 05, 2020 11.29 11.65 11.03 11.22 485,763 -0.28(-2.43%)
Mar 04, 2020 11.99 12.10 11.23 11.50 338,510 -0.46(-3.85%)
Mar 03, 2020 12.42 12.70 11.83 11.96 309,532 -0.51(-4.09%)
Mar 02, 2020 12.75 12.75 12.16 12.47 381,054 -0.29(-2.27%)
Feb 28, 2020 12.41 13.02 12.39 12.76 359,800 -0.05(-0.39%)
Feb 27, 2020 12.55 13.12 12.22 12.81 481,009 -0.06(-0.47%)
Feb 26, 2020 12.94 13.40 12.71 12.87 290,884 -0.01(-0.08%)
Feb 25, 2020 13.35 13.37 12.70 12.88 308,943 -0.43(-3.23%)
Feb 24, 2020 13.14 13.61 13.10 13.31 255,796 -0.27(-1.99%)
Feb 21, 2020 13.62 13.69 13.32 13.58 182,200 -0.07(-0.51%)
Feb 20, 2020 14.17 14.32 13.45 13.65 231,717 -0.60(-4.21%)
Feb 19, 2020 13.90 14.36 13.74 14.25 400,093 +0.47(+3.41%)
Feb 18, 2020 13.34 13.83 13.24 13.78 267,808 +0.42(+3.14%)
Feb 14, 2020 13.78 13.83 13.33 13.36 247,900 -0.41(-2.98%)
Feb 13, 2020 13.37 13.81 13.28 13.77 235,305 +0.35(+2.61%)
Feb 12, 2020 13.26 13.88 13.14 13.42 350,535 +0.25(+1.90%)
Feb 11, 2020 13.40 13.76 13.03 13.17 319,581 -0.22(-1.64%)
Feb 10, 2020 14.09 14.10 13.34 13.39 359,008 -0.76(-5.37%)
Feb 07, 2020 14.74 14.81 14.05 14.15 336,400 -0.71(-4.78%)
Feb 06, 2020 14.98 15.62 14.85 14.86 411,511 +0.04(+0.27%)
Feb 05, 2020 15.14 15.14 14.71 14.82 359,226 -0.17(-1.13%)
Feb 04, 2020 17.71 17.74 14.84 14.99 760,134 -0.41(-2.66%)
Feb 03, 2020 15.65 15.70 15.12 15.40 367,257 -0.12(-0.77%)
Jan 31, 2020 16.07 16.13 15.51 15.52 220,300 -0.56(-3.48%)
Jan 30, 2020 16.32 16.70 15.84 16.08 260,623 -0.38(-2.31%)
Jan 29, 2020 16.90 17.00 16.03 16.46 468,307 -0.51(-3.01%)
Jan 28, 2020 17.28 17.48 16.93 16.97 176,443 -0.22(-1.28%)
Jan 27, 2020 17.34 17.58 17.06 17.19 192,831 -0.48(-2.72%)
Jan 24, 2020 17.48 17.72 17.25 17.67 335,300 +0.16(+0.91%)
Jan 23, 2020 17.09 17.59 16.82 17.51 219,706 +0.33(+1.92%)
Jan 22, 2020 18.00 18.14 17.15 17.18 185,579 -0.78(-4.34%)
Jan 21, 2020 17.91 18.05 17.40 17.96 246,018 -0.06(-0.33%)
Jan 17, 2020 18.11 18.15 17.69 18.02 210,500 -0.05(-0.28%)
Jan 16, 2020 16.91 18.14 16.73 18.07 443,815 +1.28(+7.62%)
Jan 15, 2020 16.52 16.93 16.50 16.79 160,128 +0.29(+1.76%)
Jan 14, 2020 16.29 16.55 16.03 16.50 173,828 +0.21(+1.29%)
Jan 13, 2020 16.37 16.43 16.04 16.29 147,902 +0.00(+0.00%)
Jan 10, 2020 16.84 16.84 16.17 16.29 237,300 -0.53(-3.15%)
Jan 09, 2020 16.65 16.98 16.51 16.82 391,293 +0.27(+1.63%)
Jan 08, 2020 15.90 16.68 15.78 16.55 277,526 +0.67(+4.22%)
Jan 07, 2020 15.84 16.29 15.32 15.88 243,120 +0.03(+0.19%)
Jan 06, 2020 15.93 16.06 15.59 15.85 338,111 -0.23(-1.43%)
Jan 03, 2020 16.41 16.57 15.94 16.08 478,300 -0.60(-3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.